Australia markets closed

Advanced Micro Devices, Inc. (AMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
180.49+0.90 (+0.50%)
At close: 04:00PM EDT
179.93 -0.56 (-0.31%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240405C001200002024-03-28 3:18PM EDT2024-04-0560.9459.1562.15+3.30+5.73%112128.52%
AMD240412C001200002024-03-27 11:18AM EDT2024-04-1259.0059.3062.400.00-217106.54%
AMD240419C001200002024-03-28 12:17PM EDT2024-04-1961.6259.7062.60+2.67+4.53%42,75198.29%
AMD240426C001200002024-03-28 2:13PM EDT2024-04-2661.0060.1062.30+2.27+3.87%22186.87%
AMD240503C001200002024-03-22 3:36PM EDT2024-05-0359.5559.9562.900.00-3382.52%
AMD240517C001200002024-03-28 10:25AM EDT2024-05-1764.4560.7063.25+4.10+6.79%270677.78%
AMD240621C001200002024-03-28 10:37AM EDT2024-06-2165.5661.4564.45+4.38+7.16%65,17768.04%
AMD240719C001200002024-03-28 9:32AM EDT2024-07-1963.4063.0064.90-0.35-0.55%138165.26%
AMD240816C001200002024-03-26 10:10AM EDT2024-08-1663.2364.5065.500.00-12563.65%
AMD240920C001200002024-03-27 3:14PM EDT2024-09-2066.5365.0067.40+2.58+4.03%41,27061.87%
AMD241018C001200002024-03-28 1:35PM EDT2024-10-1867.2566.5568.50+0.65+0.98%15762.16%
AMD241115C001200002024-03-27 2:29PM EDT2024-11-1567.5266.9069.250.00-26560.05%
AMD241220C001200002024-03-26 11:08AM EDT2024-12-2068.4068.8570.350.00-111860.36%
AMD250117C001200002024-03-28 10:12AM EDT2025-01-1771.5570.4571.35+2.40+3.47%57,85760.85%
AMD250620C001200002024-03-27 9:51AM EDT2025-06-2077.0075.7078.250.00-570861.54%
AMD250815C001200002024-03-20 11:41AM EDT2025-08-1577.4477.0080.000.00-1360.81%
AMD251219C001200002024-03-26 2:00PM EDT2025-12-1982.1080.9082.350.00-562759.44%
AMD260116C001200002024-03-26 10:42AM EDT2026-01-1679.5080.0083.450.00-158658.32%
AMD260618C001200002024-03-25 10:33AM EDT2026-06-1884.7785.4588.500.00-23559.91%
AMD261218C001200002024-03-25 10:24AM EDT2026-12-1888.5088.8592.500.00-225458.80%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMD240405P001200002024-03-28 11:13AM EDT2024-04-050.010.000.010.00-25287.50%
AMD240412P001200002024-03-28 11:13AM EDT2024-04-120.020.000.020.00-21,67168.75%
AMD240419P001200002024-03-28 3:37PM EDT2024-04-190.030.020.03-0.01-25.00%495,60261.72%
AMD240426P001200002024-03-27 2:04PM EDT2024-04-260.100.030.090.00-12959.38%
AMD240503P001200002024-03-28 3:17PM EDT2024-05-030.160.150.21-0.02-11.11%631161.72%
AMD240517P001200002024-03-28 12:47PM EDT2024-05-170.310.300.31-0.08-20.51%103,17056.79%
AMD240621P001200002024-03-28 12:56PM EDT2024-06-210.720.730.76-0.16-18.18%3913,83251.25%
AMD240719P001200002024-03-28 3:45PM EDT2024-07-191.131.101.15-0.32-22.07%463,23548.76%
AMD240816P001200002024-03-27 1:46PM EDT2024-08-162.101.801.840.00-1116348.89%
AMD240920P001200002024-03-28 3:07PM EDT2024-09-202.492.422.50-0.34-12.01%214,17847.52%
AMD241018P001200002024-03-28 9:31AM EDT2024-10-183.202.963.05-0.35-9.86%2732846.75%
AMD241115P001200002024-03-28 1:20PM EDT2024-11-153.853.803.95-0.30-7.23%31,12947.51%
AMD241220P001200002024-03-28 1:21PM EDT2024-12-204.504.404.60-0.65-12.62%31,50246.58%
AMD250117P001200002024-03-28 3:48PM EDT2025-01-175.054.955.10-0.50-9.01%5413,97145.92%
AMD250321P001200002024-03-27 11:24AM EDT2025-03-217.005.656.400.00-101045.28%
AMD250620P001200002024-03-26 12:22PM EDT2025-06-208.407.809.500.00-61,90547.41%
AMD250815P001200002024-03-26 11:10AM EDT2025-08-159.558.709.450.00-10020544.61%
AMD251219P001200002024-03-28 1:41PM EDT2025-12-1911.3010.1511.55-0.75-6.22%11,82643.63%
AMD260116P001200002024-03-25 9:30AM EDT2026-01-1613.3510.1012.950.00-13,54145.05%
AMD260618P001200002024-03-22 3:28PM EDT2026-06-1814.5012.4015.700.00-11244.65%
AMD261218P001200002024-03-28 1:57PM EDT2026-12-1816.3214.7017.75-1.68-9.33%134543.02%